Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-May-20 04:45:26 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CGS) COGSTATE LTD home page...

     Prev Section TOC    Company Info for CGS    Fundamental Next Section
Listing Code CGS
Listing Name COGSTATE LTD
GICS Sector Health Care Equipment & Services
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name COGSTATE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CGS8


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CGS .. Thursday 15th May 2025

CGS is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CGS
DATE ### ### ### ### ### ###
SHARE PRICE ### 1.175 ### ### 1.4
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 20.46 ### ### 26.2 ###
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### 1.87 1.87
Year Low ### ### ### ### 1.125
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### 1.87 1.87
52Week Low ### ### ### ### 1.125

     Prev Section Fundamental    News for CGS    Options Next Section

Score Company CGS for Ownership
CtrLinksDateNewsScore
1 an 2025-04-24  2025-04-28 04:26 GMT, Price
Closed at $1.34 		0
Price range $0.063 -> $2.68, for Dates 2004-Feb-13 Fri -> 2025-Apr-24 Thu
 

     Prev Section News    Options owned by CGS    Warrants Next Section
No OPTIONS for company (CGS) COGSTATE LTD.
     Prev Section Options    Warrants owned by CGS    Charting Next Section
No Warrants for company (CGS) COGSTATE LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CGS) COGSTATE LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 2 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CGS

     Prev Section Weekly    Format Enhanced Daily Prices for CGS    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CGS) COGSTATE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.05
2025-May-15 Thu 1.255 1.285 1.21 1.285 ### ### ### ### 25.7
2025-May-14 Wed 1.325 1.325 1.255 1.29 49,341 63,649 -2.6 16.0 25.8
2025-May-13 Tue ### 1.355 ### ### 79,478 ### -1.9 24.0 26.2
2025-May-12 Mon ### 1.53 1.2525 ### 190,185 ### ### ### 26.8
2025-May-09 Fri ### 1.49 ### 1.46 ### 278,758 ### 93.8 29.2
2025-May-08 Thu ### ### 1.385 ### 240,977 ### ### 60.1 27.8
2025-May-07 Wed ### 1.41 ### ### ### ### ### ### 27.8
2025-May-06 Tue ### ### ### ### ### ### 4.5 ### ###
2025-May-05 Mon ### 1.4 1.3425 1.385 48,241 66,150 ### ### 27.7
2025-May-02 Fri ### ### 1.245 ### 168,740 218,940 3.1 83.6 27.0
2025-May-01 Thu ### 1.325 ### ### ### ### -0.8 29.0 26.2
2025-Apr-30 Wed 1.24 ### 1.24 ### 36,124 ### 7.3 ### ###
2025-Apr-29 Tue ### ### 1.24 1.24 ### 72,179 ### ### 24.8
2025-Apr-28 Mon ### 1.3575 ### ### 250,880 ### ### ### 27.0
2025-Apr-24 Thu ### 1.345 ### ### ### ### ### 58.9 26.8
2025-Apr-23 Wed 1.285 ### 1.275 ### ### 356,342 2.7 84.2 26.4
2025-Apr-22 Tue ### ### 1.27 ### ### 122,688 0.8 ### ###
2025-Apr-17 Thu ### ### 1.24 ### ### 211,388 -4.1 ### ###
2025-Apr-16 Wed 1.3375 ### ### ### 3,822 ### ### 74.8 27.0
2025-Apr-15 Tue ### ### ### ### ### 86,084 ### 78.1 27.2
2025-Apr-14 Mon 1.285 ### 1.255 ### 84,454 ### 5.1 ### 27.0
2025-Apr-11 Fri ### ### 1.26 1.27 103,882 133,488 -3.1 ### 25.4
2025-Apr-10 Thu 1.275 ### 1.27 ### ### ### ### ### ###
2025-Apr-09 Wed ### ### 1.27 1.27 ### 504,750 ### ### 25.4
2025-Apr-08 Tue ### ### ### ### ### 45,358 3.8 77.3 27.0
2025-Apr-07 Mon ### ### 1.225 1.29 156,142 ### -3.4 30.8 25.8
2025-Apr-04 Fri ### 1.42 ### ### 281,355 391,083 ### ### 27.8
2025-Apr-03 Thu ### 1.425 1.375 ### 67,941 ### ### ### ###
2025-Apr-02 Wed 1.4 1.41 ### ### 143,640 196,786 -3.6 16.9 27.0
2025-Apr-01 Tue 1.355 1.42 ### ### ### 100,042 4.4 ### ###
2025-Mar-31 Mon ### 1.41 ### ### 141,820 ### ### ### 27.8
2025-Mar-28 Fri 1.4 1.4 1.325 1.325 14,425 19,654 -5.4 ### 26.5
2025-Mar-27 Thu ### 1.4 1.3925 ### ### ### ### ### ###
2025-Mar-26 Wed ### 1.41 ### 1.41 77,389 107,377 ### 87.4 28.2
2025-Mar-25 Tue 1.4 1.41 1.325 ### ### 287,083 -3.6 12.5 27.0
2025-Mar-24 Mon ### 1.41 ### 1.41 38,589 54,024 ### 81.7 28.2
2025-Mar-21 Fri 1.3875 1.41 1.3875 1.4 ### 125,329 ### 74.2 28.0
2025-Mar-20 Thu 1.4 1.42 1.4 1.4 104,043 ### ### 57.3 28.0
2025-Mar-19 Wed ### 1.41 1.4 1.4 50,883 ### -0.4 ### 28.0
2025-Mar-18 Tue 1.4 ### 1.4 1.4 202,970 ### ### ### 28.0
2025-Mar-17 Mon 1.42 1.42 1.4 ### 40,922 ### -0.4 31.2 ###
2025-Mar-14 Fri 1.325 1.42 1.325 1.42 ### 385,145 7.2 93.8 28.4
2025-Mar-13 Thu ### ### ### ### ### 9,179 ### ### 27.0
2025-Mar-12 Wed ### ### 1.325 ### ### 51,146 ### 69.5 27.2
2025-Mar-11 Tue ### ### ### ### 177,942 ### ### 76.6 ###
2025-Mar-10 Mon ### ### ### ### 281,649 385,155 3.0 87.0 ###
2025-Mar-07 Fri ### 1.385 ### ### 162,527 ### 3.4 ### ###
2025-Mar-06 Thu ### ### ### ### 40,481 54,851 ### 65.5 27.0
2025-Mar-05 Wed ### ### ### 1.345 232,349 ### ### 28.7 ###
2025-Mar-04 Tue ### ### 1.3475 1.355 67,453 91,989 ### 28.2 ###
2025-Mar-03 Mon ### ### ### ### 169,144 ### ### 91.6 ###
2025-Feb-28 Fri 1.345 1.345 ### ### ### ### -0.4 46.3 26.8
2025-Feb-27 Thu 1.345 1.345 ### 1.345 ### 9,989 ### 63.2 ###
2025-Feb-26 Wed 1.385 1.385 1.325 1.325 5,643 7,646 ### 14.0 26.5
2025-Feb-25 Tue 1.385 1.385 ### ### ### 3,383 -1.1 ### 27.4
2025-Feb-24 Mon ### ### ### ### 78,682 105,827 ### ### ###
2025-Feb-21 Fri 1.325 1.4 ### 1.4 ### 123,256 ### 93.2 28.0
2025-Feb-20 Thu ### 1.4 1.275 1.325 57,355 ### 1.9 82.9 26.5
2025-Feb-19 Wed 1.24 1.24 1.24 1.24 20,557 ### ### 73.0 24.8
2025-Feb-18 Tue 1.23 1.24 1.2 1.24 29,621 ### ### ### 24.8
2025-Feb-17 Mon ### 1.23 ### 1.23 ### ### 7.0 ### ###
2025-Feb-14 Fri 1.2 1.2 ### ### ### ### ### 20.5 ###
2025-Feb-13 Thu 1.2 1.2 1.2 1.2 0 24.0
2025-Feb-12 Wed 1.23 1.23 1.155 1.2 ### ### ### 19.5 24.0
2025-Feb-11 Tue ### 1.245 1.175 1.245 51,084 ### 4.6 91.6 ###
2025-Feb-10 Mon ### ### ### ### ### ### 0.4 ### ###
2025-Feb-07 Fri 1.175 1.245 ### ### 35,083 42,275 1.3 77.6 23.8
2025-Feb-06 Thu ### 1.185 ### ### ### 32,026 ### ### ###
2025-Feb-05 Wed ### ### ### ### ### ### 1.7 79.7 ###
2025-Feb-04 Tue ### 1.185 ### ### ### 68,174 ### ### ###
2025-Feb-03 Mon ### ### ### ### 131,071 153,680 0.9 ### 23.2
2025-Jan-31 Fri ### ### ### ### 42,875 ### 0.9 73.7 23.2
2025-Jan-30 Thu ### ### ### ### 48,147 ### ### 69.3 23.0
2025-Jan-29 Wed ### ### ### ### ### ### ### 23.1 23.0
2025-Jan-28 Tue 1.175 1.175 ### ### ### ### -1.3 30.6 23.2
2025-Jan-24 Fri ### 1.21 ### ### ### 64,189 2.6 ### 23.8
2025-Jan-23 Thu ### ### ### ### ### ### ### ### 23.2
2025-Jan-22 Wed ### 1.185 1.145 1.185 213,780 249,053 3.0 87.8 23.7
2025-Jan-21 Tue ### ### ### ### 166,185 189,450 ### ### 23.0
2025-Jan-20 Mon ### ### ### ### 38,458 ### 2.7 88.8 23.0
2025-Jan-17 Fri 1.085 ### ### ### 35,657 ### ### 81.7 22.2
2025-Jan-16 Thu ### 1.085 ### 1.085 ### 2,159 ### ### 21.7
2025-Jan-15 Wed ### ### 1.075 ### 43,928 ### ### ### ###
2025-Jan-14 Tue ### ### ### ### 3,372 3,650 ### 84.5 ###
2025-Jan-13 Mon ### 1.075 ### ### 54,776 57,788 0.9 ### 21.4
2025-Jan-10 Fri ### ### 1.0875 1.0875 ### ### -0.7 ### 21.8
2025-Jan-09 Thu ### ### ### ### ### ### ### 27.6 21.2
2025-Jan-08 Wed ### ### ### ### 40,051 43,054 ### ### 21.2
2025-Jan-07 Tue ### ### ### 1.085 59,844 ### 2.4 85.3 21.7
2025-Jan-06 Mon ### ### ### ### ### ### ### 14.2 21.2
2025-Jan-03 Fri ### 1.0975 1.055 ### ### 24,357 ### 62.1 ###
2025-Jan-02 Thu ### 1.155 ### ### ### 2,471 7.1 ### 22.7
2024-Dec-31 Tue ### 1.045 ### 1.045 5,176 5,370 1.5 82.5 ###
2024-Dec-30 Mon ### ### ### ### 2,547 ### 3.0 ### 20.8
2024-Dec-27 Fri 1.055 1.055 ### ### 7 7 -1.4 15.2 20.8
2024-Dec-24 Tue ### 1.075 ### ### ### 386 1.0 76.8 21.2
2024-Dec-23 Mon ### ### ### ### 26 28 ### ### 21.8
2024-Dec-20 Fri ### ### ### 1.085 ### ### ### ### 21.7
2024-Dec-19 Thu ### ### ### 1.075 ### ### -6.5 6.6 21.5
2024-Dec-18 Wed ### ### ### ### ### ### -1.3 ### ###
2024-Dec-17 Tue ### 1.2 ### 1.2 40,775 ### ### 89.4 24.0
2024-Dec-16 Mon ### ### ### ### 6,823 8,051 ### 78.8 23.4
2024-Dec-13 Fri ### ### 1.1925 1.21 ### ### ### ### 24.2
2024-Dec-12 Thu ### 1.2 ### 1.2 335,986 ### ### ### 24.0
2024-Dec-11 Wed 1.145 1.185 ### 1.185 ### 192,156 ### ### 23.7
2024-Dec-10 Tue ### ### ### 1.145 ### 294,345 ### ### ###
2024-Dec-09 Mon ### ### ### ### 17,470 19,959 3.5 90.8 23.4
2024-Dec-06 Fri ### ### ### ### ### 140,284 5.6 ### 22.8
2024-Dec-05 Thu ### ### ### ### ### 50,245 2.3 83.4 21.8
2024-Dec-04 Wed ### ### ### ### 9,684 ### 2.3 82.7 21.8
2024-Dec-03 Tue ### ### ### ### 79,684 ### 4.3 ### ###
2024-Dec-02 Mon 1 ### 1 ### 39,458 ### ### 95.3 21.4
2024-Nov-29 Fri 0.975 ### 0.975 1 60,781 60,173 ### ### 20.0
2024-Nov-28 Thu ### 0.975 ### 0.975 ### ### ### 81.4 19.5
2024-Nov-27 Wed ### ### ### ### 180,648 ### 1.1 78.8 19.2
2024-Nov-26 Tue ### 0.955 ### ### ### ### ### 73.0 ###
2024-Nov-25 Mon ### ### ### ### ### 20,351 ### ### 19.2
2024-Nov-22 Fri 0.985 0.985 0.955 ### 85,050 ### ### ### ###
2024-Nov-21 Thu 0.975 ### 0.975 ### ### 83,720 ### 84.2 19.8
2024-Nov-20 Wed ### ### ### ### ### ### ### 78.3 ###
     Prev Section Enhanced    Basic Format Daily Prices for CGS    Bottom Next Section
Basic Prices for CGS
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-20 04:45:26 thru 2025-05-20 04:45:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000